Hot Features
프리미엄
FRCJ25 (FRCJ25)
BMF
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5.89 | 0.01 | 0.17 | 5.8 | 5.89 | 5.8 | 78557 |
| 1734386400 | 5.88 | -0.08 | -1.34 | 5.88 | 5.89 | 5.86 | 70973 |
| 1734127200 | 5.96 | -0.08 | -1.32 | 6.01 | 6.04 | 5.96 | 50687 |
| 1734040800 | 6.04 | -0.03 | -0.49 | 5.99 | 6.04 | 5.95 | 56546 |
| 1733954400 | 6.07 | -0.06 | -0.98 | 6.11 | 6.13 | 6.07 | 90709 |
| 1733868000 | 6.13 | 0.02 | 0.33 | 6.11 | 6.13 | 6.11 | 15147 |
| 1733781600 | 6.11 | 0.02 | 0.33 | 6.09 | 6.12 | 6.09 | 26049 |
| 1733522400 | 6.09 | -0.05 | -0.81 | 6.14 | 6.14 | 6.09 | 19058 |
| 1733436000 | 6.14 | -0.09 | -1.44 | 6.24 | 6.24 | 6.14 | 31635 |
| 1733349600 | 6.23 | -0.06 | -0.95 | 6.29 | 6.29 | 6.23 | 19708 |
| 1733263200 | 6.29 | 0.01 | 0.16 | 6.28 | 6.29 | 6.26 | 36084 |
| 1733176800 | 6.28 | 0.03 | 0.48 | 6.25 | 6.33 | 6.25 | 29252 |
| 1732917600 | 6.25 | 0.12 | 1.96 | 6.25 | 6.25 | 6.25 | 7206 |
| 1732831200 | 6.13 | -0.07 | -1.13 | 6.13 | 6.13 | 6.13 | 3573 |
| 1732744800 | 6.2 | 0.06 | 0.98 | 6.2 | 6.21 | 6.2 | 11623 |
| 1732658400 | 6.14 | 0 | 0.00 | 6.12 | 6.14 | 6.1 | 28096 |
| 1732572000 | 6.14 | 0.05 | 0.82 | 6.09 | 6.14 | 6.09 | 39105 |
| 1732312800 | 6.09 | 0.03 | 0.50 | 6.08 | 6.09 | 6.08 | 11682 |
| 1732226400 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.08 | 6.05 | 33741 |
| 1732053600 | 6.03 | -0.01 | -0.17 | 6.04 | 6.04 | 6.0199999 | 32262 |
| 1731967200 | 6.04 | -0.07 | -1.15 | 6.0599999 | 6.0599999 | 6.04 | 31626 |
| 1731621600 | 6.11 | -0.09 | -1.45 | 6.14 | 6.14 | 6.1 | 27760 |
| 1731535200 | 6.2 | -0.18 | -2.82 | 6.4 | 6.4 | 6.19 | 95258 |
| 1731448800 | 6.38 | 0.04 | 0.63 | 6.38 | 6.4 | 6.36 | 25417 |
| 1731362400 | 6.34 | 0.06 | 0.96 | 6.34 | 6.34 | 6.34 | 59 |
| 1731103200 | 6.28 | 0.02 | 0.32 | 6.23 | 6.28 | 6.23 | 28248 |
| 1731016800 | 6.26 | 0.05 | 0.81 | 6.21 | 6.26 | 6.18 | 29933 |
| 1730930400 | 6.21 | 0.01 | 0.16 | 6.21 | 6.21 | 6.2 | 11068 |
| 1730844000 | 6.2 | 0.06 | 0.98 | 6.18 | 6.2 | 6.16 | 34173 |
| 1730757600 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.11 | 8436 |
| 1730498400 | 6.12 | 0.09 | 1.49 | 6.03 | 6.12 | 6.03 | 9979 |
| 1730412000 | 6.03 | 0.04 | 0.67 | 6 | 6.03 | 6 | 8018 |
| 1730325600 | 5.99 | 0.06 | 1.01 | 5.98 | 5.99 | 5.98 | 5207 |
| 1730239200 | 5.93 | -0.03 | -0.50 | 5.95 | 5.95 | 5.93 | 5018 |
| 1730152800 | 5.96 | 0.02 | 0.34 | 5.94 | 5.96 | 5.94 | 10155 |
| 1729893600 | 5.94 | 0.02 | 0.34 | 5.92 | 5.94 | 5.91 | 13990 |
| 1729807200 | 5.92 | -0.02 | -0.34 | 5.92 | 5.92 | 5.92 | 5908 |
| 1729720800 | 5.94 | 0.02 | 0.34 | 5.94 | 5.94 | 5.94 | 11382 |
| 1729634400 | 5.92 | -0.01 | -0.17 | 5.92 | 5.93 | 5.92 | 6285 |
| 1729548000 | 5.93 | 0.02 | 0.34 | 5.93 | 5.93 | 5.93 | 18775 |
| 1729288800 | 5.91 | 0.02 | 0.34 | 5.88 | 5.91 | 5.88 | 8199 |
| 1729202400 | 5.89 | 0.03 | 0.51 | 5.88 | 5.9 | 5.88 | 38413 |
| 1729116000 | 5.86 | -0.01 | -0.17 | 5.87 | 5.87 | 5.85 | 16578 |
| 1729029600 | 5.87 | -0.02 | -0.34 | 5.89 | 5.89 | 5.87 | 6503 |
| 1728943200 | 5.89 | 0.05 | 0.86 | 5.89 | 5.89 | 5.89 | 23495 |
| 1728684000 | 5.84 | 0.01 | 0.17 | 5.85 | 5.85 | 5.83 | 19524 |
| 1728597600 | 5.83 | 0 | 0.00 | 5.84 | 5.84 | 5.83 | 6048 |
| 1728511200 | 5.83 | 0.06 | 1.04 | 5.7699999 | 5.84 | 5.7699999 | 6383 |
| 1728424800 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.78 | 5.7699999 | 11127 |
| 1728338400 | 5.78 | 0.21 | 3.77 | 5.76 | 5.78 | 5.76 | 27331 |
| 1728079200 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 20 |
| 1727992800 | 5.57 | 0.04 | 0.72 | 5.53 | 5.57 | 5.53 | 29500 |
| 1727906400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.51 | 14535 |
| 1727820000 | 5.51 | 0.01 | 0.18 | 5.5 | 5.51 | 5.46 | 15763 |
| 1727733600 | 5.5 | 0.06 | 1.10 | 5.44 | 5.5 | 5.44 | 6428 |
| 1727474400 | 5.44 | -0.22 | -3.89 | 5.44 | 5.44 | 5.44 | 1187 |
| 1727388000 | 5.66 | -0.05 | -0.88 | 5.66 | 5.66 | 5.66 | 16742 |
| 1727301600 | 5.71 | -0.06 | -1.04 | 5.7699999 | 5.78 | 5.71 | 79246 |
| 1727215200 | 5.7699999 | -0.05 | -0.86 | 5.84 | 5.84 | 5.7699999 | 15340 |
| 1727128800 | 5.82 | 0.01 | 0.17 | 5.8099999 | 5.83 | 5.8099999 | 25926 |
| 1726869600 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.8099999 | 5.8 | 5185 |
| 1726783200 | 5.79 | 0 | 0.00 | 5.79 | 5.8099999 | 5.79 | 19321 |
| 1726696800 | 5.79 | -0.04 | -0.69 | 5.86 | 5.86 | 5.75 | 16816 |
